Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 92.5k
5.9M
| high
float64 92.5k
5.9M
| low
float64 92.5k
5.89M
| close
float64 92.5k
5.9M
| volume
float64 0
14.6k
| value
float64 0
29.2B
|
|---|---|---|---|---|---|---|
2024-11-28 22:05:00 | 5,053,000 | 5,054,000 | 5,048,000 | 5,048,000 | 30.331267 | 153,207,101.77945 |
2024-11-28 22:06:00 | 5,049,000 | 5,049,000 | 5,041,000 | 5,042,000 | 44.806397 | 225,987,134.37644 |
2024-11-28 22:07:00 | 5,044,000 | 5,050,000 | 5,041,000 | 5,050,000 | 70.345857 | 354,819,792.38036 |
2024-11-28 22:08:00 | 5,050,000 | 5,055,000 | 5,047,000 | 5,051,000 | 41.259191 | 208,377,637.17875 |
2024-11-28 22:09:00 | 5,052,000 | 5,053,000 | 5,048,000 | 5,050,000 | 50.834128 | 256,743,157.15672 |
2024-11-28 22:10:00 | 5,049,000 | 5,055,000 | 5,042,000 | 5,043,000 | 104.482872 | 527,485,725.40942 |
2024-11-28 22:11:00 | 5,049,000 | 5,052,000 | 5,043,000 | 5,044,000 | 38.644267 | 195,103,863.53506 |
2024-11-28 22:12:00 | 5,047,000 | 5,054,000 | 5,044,000 | 5,045,000 | 58.193741 | 293,710,953.39674 |
2024-11-28 22:13:00 | 5,048,000 | 5,050,000 | 5,041,000 | 5,043,000 | 64.644053 | 326,188,252.56989 |
2024-11-28 22:14:00 | 5,045,000 | 5,046,000 | 5,040,000 | 5,044,000 | 41.745487 | 210,529,494.14163 |
2024-11-28 22:15:00 | 5,040,000 | 5,044,000 | 5,040,000 | 5,041,000 | 24.698559 | 124,523,769.33098 |
2024-11-28 22:16:00 | 5,044,000 | 5,047,000 | 5,041,000 | 5,043,000 | 47.897987 | 241,581,559.29235 |
2024-11-28 22:17:00 | 5,046,000 | 5,046,000 | 5,040,000 | 5,041,000 | 22.472273 | 113,295,275.85287 |
2024-11-28 22:18:00 | 5,042,000 | 5,045,000 | 5,039,000 | 5,042,000 | 83.035007 | 418,554,481.48375 |
2024-11-28 22:19:00 | 5,040,000 | 5,042,000 | 5,038,000 | 5,041,000 | 20.975851 | 105,703,799.11138 |
2024-11-28 22:20:00 | 5,041,000 | 5,046,000 | 5,040,000 | 5,040,000 | 35.045241 | 176,703,788.75178 |
2024-11-28 22:21:00 | 5,044,000 | 5,052,000 | 5,041,000 | 5,049,000 | 43.928674 | 221,712,215.21608 |
2024-11-28 22:22:00 | 5,052,000 | 5,059,000 | 5,050,000 | 5,051,000 | 48.475982 | 244,960,341.70826 |
2024-11-28 22:23:00 | 5,054,000 | 5,059,000 | 5,050,000 | 5,051,000 | 44.038295 | 222,604,378.70763 |
2024-11-28 22:24:00 | 5,057,000 | 5,058,000 | 5,051,000 | 5,052,000 | 16.964884 | 85,739,052.25302 |
2024-11-28 22:25:00 | 5,052,000 | 5,054,000 | 5,049,000 | 5,050,000 | 25.591319 | 129,272,422.79665 |
2024-11-28 22:26:00 | 5,051,000 | 5,051,000 | 5,044,000 | 5,045,000 | 11.088367 | 55,964,998.50211 |
2024-11-28 22:27:00 | 5,049,000 | 5,049,000 | 5,044,000 | 5,044,000 | 25.85757 | 130,473,573.93103 |
2024-11-28 22:28:00 | 5,046,000 | 5,050,000 | 5,045,000 | 5,046,000 | 20.254301 | 102,244,291.13904 |
2024-11-28 22:29:00 | 5,050,000 | 5,050,000 | 5,045,000 | 5,048,000 | 8.559911 | 43,200,883.2283 |
2024-11-28 22:30:00 | 5,048,000 | 5,050,000 | 5,045,000 | 5,045,000 | 12.453144 | 62,859,791.89334 |
2024-11-28 22:31:00 | 5,045,000 | 5,049,000 | 5,042,000 | 5,043,000 | 24.638023 | 124,259,724.41857 |
2024-11-28 22:32:00 | 5,048,000 | 5,048,000 | 5,039,000 | 5,041,000 | 69.273306 | 349,258,710.87406 |
2024-11-28 22:33:00 | 5,041,000 | 5,041,000 | 5,027,000 | 5,027,000 | 77.196095 | 388,561,378.18106 |
2024-11-28 22:34:00 | 5,028,000 | 5,028,000 | 5,017,000 | 5,022,000 | 137.782739 | 691,801,509.78616 |
2024-11-28 22:35:00 | 5,024,000 | 5,025,000 | 5,019,000 | 5,023,000 | 43.389407 | 217,901,173.35406 |
2024-11-28 22:36:00 | 5,023,000 | 5,027,000 | 5,021,000 | 5,022,000 | 56.0237 | 281,475,759.96688 |
2024-11-28 22:37:00 | 5,027,000 | 5,027,000 | 5,019,000 | 5,026,000 | 28.165651 | 141,444,324.89859 |
2024-11-28 22:38:00 | 5,026,000 | 5,034,000 | 5,023,000 | 5,034,000 | 73.970377 | 371,996,814.54887 |
2024-11-28 22:39:00 | 5,034,000 | 5,034,000 | 5,020,000 | 5,028,000 | 88.366109 | 443,935,885.07717 |
2024-11-28 22:40:00 | 5,028,000 | 5,030,000 | 5,022,000 | 5,030,000 | 53.331033 | 268,093,092.58861 |
2024-11-28 22:41:00 | 5,030,000 | 5,034,000 | 5,030,000 | 5,034,000 | 28.92711 | 145,546,064.50824 |
2024-11-28 22:42:00 | 5,034,000 | 5,034,000 | 5,030,000 | 5,032,000 | 9.711811 | 48,871,197.54962 |
2024-11-28 22:43:00 | 5,033,000 | 5,034,000 | 5,029,000 | 5,033,000 | 69.498981 | 349,690,524.13519 |
2024-11-28 22:44:00 | 5,033,000 | 5,035,000 | 5,031,000 | 5,034,000 | 33.213889 | 167,182,874.60621 |
2024-11-28 22:45:00 | 5,032,000 | 5,034,000 | 5,029,000 | 5,029,000 | 38.85703 | 195,526,736.82202 |
2024-11-28 22:46:00 | 5,031,000 | 5,034,000 | 5,030,000 | 5,031,000 | 47.279566 | 237,892,083.28563 |
2024-11-28 22:47:00 | 5,034,000 | 5,034,000 | 5,025,000 | 5,027,000 | 38.260955 | 192,401,236.19511 |
2024-11-28 22:48:00 | 5,027,000 | 5,027,000 | 5,016,000 | 5,018,000 | 56.425555 | 283,337,605.39234 |
2024-11-28 22:49:00 | 5,018,000 | 5,028,000 | 5,018,000 | 5,027,000 | 28.209376 | 141,695,146.51357 |
2024-11-28 22:50:00 | 5,027,000 | 5,027,000 | 5,022,000 | 5,023,000 | 15.595753 | 78,356,245.78156 |
2024-11-28 22:51:00 | 5,022,000 | 5,026,000 | 5,022,000 | 5,026,000 | 25.141877 | 126,298,243.2759 |
2024-11-28 22:52:00 | 5,026,000 | 5,028,000 | 5,020,000 | 5,020,000 | 60.936032 | 306,084,597.31481 |
2024-11-28 22:53:00 | 5,020,000 | 5,025,000 | 5,012,000 | 5,015,000 | 113.489263 | 569,712,954.72789 |
2024-11-28 22:54:00 | 5,015,000 | 5,019,000 | 5,004,000 | 5,008,000 | 147.153422 | 737,210,707.50009 |
2024-11-28 22:55:00 | 5,008,000 | 5,014,000 | 5,003,000 | 5,010,000 | 79.966461 | 400,417,605.67177 |
2024-11-28 22:56:00 | 5,012,000 | 5,013,000 | 5,005,000 | 5,010,000 | 40.297856 | 201,853,490.48242 |
2024-11-28 22:57:00 | 5,011,000 | 5,011,000 | 5,000,000 | 5,009,000 | 417.641588 | 2,089,346,546.7175 |
2024-11-28 22:58:00 | 5,009,000 | 5,022,000 | 5,008,000 | 5,021,000 | 61.560055 | 308,575,143.30054 |
2024-11-28 22:59:00 | 5,016,000 | 5,027,000 | 5,013,000 | 5,017,000 | 129.75019 | 651,800,203.51605 |
2024-11-28 23:00:00 | 5,014,000 | 5,017,000 | 5,010,000 | 5,012,000 | 22.283107 | 111,710,310.72966 |
2024-11-28 23:01:00 | 5,012,000 | 5,022,000 | 5,012,000 | 5,017,000 | 46.753736 | 234,575,866.04392 |
2024-11-28 23:02:00 | 5,016,000 | 5,016,000 | 5,006,000 | 5,010,000 | 54.478785 | 272,939,901.4943 |
2024-11-28 23:03:00 | 5,010,000 | 5,015,000 | 5,006,000 | 5,014,000 | 64.419869 | 322,649,268.01127 |
2024-11-28 23:04:00 | 5,009,000 | 5,014,000 | 5,006,000 | 5,014,000 | 22.326431 | 111,816,338.41122 |
2024-11-28 23:05:00 | 5,012,000 | 5,014,000 | 5,007,000 | 5,012,000 | 22.972447 | 115,106,903.7063 |
2024-11-28 23:06:00 | 5,014,000 | 5,018,000 | 5,010,000 | 5,014,000 | 15.593318 | 78,190,549.86209 |
2024-11-28 23:07:00 | 5,014,000 | 5,018,000 | 5,010,000 | 5,014,000 | 153.770984 | 770,623,600.07608 |
2024-11-28 23:08:00 | 5,018,000 | 5,034,000 | 5,014,000 | 5,030,000 | 64.610236 | 324,945,464.85742 |
2024-11-28 23:09:00 | 5,028,000 | 5,031,000 | 5,020,000 | 5,027,000 | 37.222233 | 187,076,469.03861 |
2024-11-28 23:10:00 | 5,028,000 | 5,029,000 | 5,012,000 | 5,012,000 | 50.2816 | 252,470,467.35512 |
2024-11-28 23:11:00 | 5,016,000 | 5,016,000 | 5,011,000 | 5,014,000 | 17.385575 | 87,168,894.54362 |
2024-11-28 23:12:00 | 5,016,000 | 5,024,000 | 5,011,000 | 5,013,000 | 36.359268 | 182,421,987.33135 |
2024-11-28 23:13:00 | 5,014,000 | 5,017,000 | 5,011,000 | 5,011,000 | 12.366655 | 61,984,322.5937 |
2024-11-28 23:14:00 | 5,012,000 | 5,013,000 | 5,006,000 | 5,008,000 | 40.612697 | 203,437,536.79497 |
2024-11-28 23:15:00 | 5,008,000 | 5,009,000 | 5,005,000 | 5,006,000 | 33.673328 | 168,586,892.20283 |
2024-11-28 23:16:00 | 5,006,000 | 5,007,000 | 5,001,000 | 5,006,000 | 66.95683 | 335,088,105.78029 |
2024-11-28 23:17:00 | 5,007,000 | 5,008,000 | 5,006,000 | 5,006,000 | 27.412198 | 137,252,971.81292 |
2024-11-28 23:18:00 | 5,006,000 | 5,009,000 | 5,000,000 | 5,000,000 | 206.126131 | 1,031,106,968.43412 |
2024-11-28 23:19:00 | 5,004,000 | 5,004,000 | 5,000,000 | 5,001,000 | 108.171876 | 540,959,357.10752 |
2024-11-28 23:20:00 | 5,001,000 | 5,002,000 | 4,990,000 | 4,990,000 | 330.572535 | 1,652,146,696.02282 |
2024-11-28 23:21:00 | 4,990,000 | 4,992,000 | 4,977,000 | 4,980,000 | 190.436203 | 948,913,679.00043 |
2024-11-28 23:22:00 | 4,981,000 | 4,991,000 | 4,977,000 | 4,980,000 | 114.913868 | 572,397,353.79416 |
2024-11-28 23:23:00 | 4,979,000 | 4,990,000 | 4,978,000 | 4,986,000 | 74.733036 | 372,383,249.27985 |
2024-11-28 23:24:00 | 4,988,000 | 4,990,000 | 4,979,000 | 4,983,000 | 146.901275 | 732,245,355.92607 |
2024-11-28 23:25:00 | 4,984,000 | 4,985,000 | 4,977,000 | 4,980,000 | 110.607442 | 550,914,023.58732 |
2024-11-28 23:26:00 | 4,979,000 | 4,980,000 | 4,971,000 | 4,973,000 | 131.062779 | 651,867,392.0424 |
2024-11-28 23:27:00 | 4,973,000 | 4,982,000 | 4,972,000 | 4,977,000 | 87.444017 | 435,074,090.99086 |
2024-11-28 23:28:00 | 4,978,000 | 4,985,000 | 4,974,000 | 4,985,000 | 75.436452 | 375,551,859.39205 |
2024-11-28 23:29:00 | 4,983,000 | 4,991,000 | 4,981,000 | 4,983,000 | 57.000201 | 284,301,089.91073 |
2024-11-28 23:30:00 | 4,983,000 | 4,995,000 | 4,978,000 | 4,993,000 | 56.38002 | 281,008,093.56218 |
2024-11-28 23:31:00 | 4,993,000 | 4,996,000 | 4,987,000 | 4,988,000 | 70.849343 | 353,585,685.06286 |
2024-11-28 23:32:00 | 4,988,000 | 4,994,000 | 4,985,000 | 4,989,000 | 49.198648 | 245,471,988.27182 |
2024-11-28 23:33:00 | 4,989,000 | 4,994,000 | 4,986,000 | 4,992,000 | 35.603833 | 177,655,853.00529 |
2024-11-28 23:34:00 | 4,993,000 | 4,994,000 | 4,990,000 | 4,993,000 | 47.670523 | 238,016,679.69863 |
2024-11-28 23:35:00 | 4,993,000 | 5,001,000 | 4,991,000 | 4,997,000 | 68.116842 | 340,427,346.05787 |
2024-11-28 23:36:00 | 4,997,000 | 5,000,000 | 4,990,000 | 4,993,000 | 63.223346 | 315,773,882.06385 |
2024-11-28 23:37:00 | 4,994,000 | 4,995,000 | 4,988,000 | 4,995,000 | 66.028529 | 329,508,969.50445 |
2024-11-28 23:38:00 | 4,995,000 | 4,996,000 | 4,990,000 | 4,990,000 | 38.540619 | 192,435,080.04833 |
2024-11-28 23:39:00 | 4,990,000 | 4,996,000 | 4,989,000 | 4,992,000 | 34.586903 | 172,621,080.19995 |
2024-11-28 23:40:00 | 4,993,000 | 4,998,000 | 4,989,000 | 4,989,000 | 27.311845 | 136,362,143.67595 |
2024-11-28 23:41:00 | 4,991,000 | 4,995,000 | 4,989,000 | 4,994,000 | 20.309477 | 101,383,013.7952 |
2024-11-28 23:42:00 | 4,994,000 | 4,995,000 | 4,989,000 | 4,989,000 | 31.054085 | 155,008,089.49591 |
2024-11-28 23:43:00 | 4,990,000 | 4,991,000 | 4,978,000 | 4,982,000 | 92.594863 | 461,450,450.65763 |
2024-11-28 23:44:00 | 4,982,000 | 4,988,000 | 4,979,000 | 4,988,000 | 11.328247 | 56,435,855.31258 |